Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Mks Instruments Inc
(NQ:
MKSI
)
128.20
-1.24 (-0.96%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2002
11.05
11.27
10.50
10.90
366,036
-0.19(-1.72%)
Oct 30, 2002
10.60
11.25
10.60
11.09
497,087
+0.37(+3.49%)
Oct 29, 2002
10.80
11.08
10.20
10.72
1,015,606
-0.11(-1.00%)
Oct 28, 2002
9.938
11.08
9.938
10.83
939,360
+1.00(+10.23%)
Oct 25, 2002
9.232
9.921
9.174
9.822
364,349
+0.47(+5.06%)
Oct 24, 2002
9.623
10.00
9.216
9.349
672,792
-0.12(-1.30%)
Oct 23, 2002
8.294
9.506
7.970
9.471
784,466
+1.04(+12.28%)
Oct 22, 2002
8.659
8.801
7.970
8.435
839,751
-0.36(-4.06%)
Oct 21, 2002
8.195
9.041
7.896
8.792
605,001
+0.54(+6.54%)
Oct 18, 2002
7.472
8.336
6.982
8.253
925,328
+0.80(+10.69%)
Oct 17, 2002
8.095
8.253
7.323
7.456
2,654,635
-0.37(-4.67%)
Oct 16, 2002
9.238
9.407
7.788
7.821
766,044
-1.79(-18.58%)
Oct 15, 2002
9.149
9.780
9.141
9.606
378,265
+0.72(+8.13%)
Oct 14, 2002
8.676
8.992
8.394
8.884
264,499
+0.31(+3.58%)
Oct 11, 2002
8.286
8.776
8.286
8.576
276,544
+0.44(+5.41%)
Oct 10, 2002
7.323
8.427
7.323
8.136
537,431
+0.82(+11.24%)
Oct 09, 2002
7.381
7.804
7.314
7.314
561,279
-0.22(-2.97%)
Oct 08, 2002
7.987
8.269
7.397
7.539
579,587
-0.64(-7.82%)
Oct 07, 2002
8.502
8.684
8.136
8.178
239,567
-0.33(-3.90%)
Oct 04, 2002
9.050
9.133
8.427
8.510
372,178
-0.51(-5.62%)
Oct 03, 2002
9.282
9.457
8.701
9.016
475,039
-0.47(-4.99%)
Oct 02, 2002
9.207
9.822
9.158
9.490
604,760
+0.23(+2.51%)
Oct 01, 2002
9.183
9.432
8.585
9.257
519,725
+0.19(+2.11%)
Sep 30, 2002
9.273
9.382
8.950
9.066
357,725
-0.27(-2.93%)
Sep 27, 2002
9.158
9.797
9.050
9.340
379,405
+0.24(+2.65%)
Sep 26, 2002
9.274
9.506
8.992
9.099
822,527
+0.07(+0.74%)
Sep 25, 2002
8.527
9.174
8.394
9.033
701,719
+0.61(+7.30%)
Sep 24, 2002
8.377
8.718
8.095
8.419
54,008,096
+0.02(+0.20%)
Sep 23, 2002
8.842
8.850
8.211
8.402
452,998
-0.55(-6.12%)
Sep 20, 2002
9.340
9.349
8.826
8.950
313,392
-0.24(-2.62%)
Sep 19, 2002
9.166
9.365
8.925
9.191
256,911
-0.02(-0.27%)
Sep 18, 2002
9.349
9.531
8.967
9.216
317,059
-0.13(-1.42%)
Sep 17, 2002
10.00
10.34
9.216
9.349
358,032
-0.45(-4.58%)
Sep 16, 2002
10.05
10.22
9.672
9.797
11,791,687
-0.30(-2.97%)
Sep 13, 2002
10.18
10.38
9.980
10.10
299,782
-0.16(-1.53%)
Sep 12, 2002
10.74
10.78
10.18
10.25
378,442
-0.54(-5.00%)
Sep 11, 2002
10.72
11.25
10.68
10.79
178,019
+0.04(+0.39%)
Sep 10, 2002
10.51
10.99
10.46
10.75
244,622
+0.29(+2.78%)
Sep 09, 2002
10.56
10.56
10.16
10.46
521,128
-0.02(-0.16%)
Sep 06, 2002
10.54
10.63
10.36
10.48
822,797
+0.35(+3.44%)
Sep 05, 2002
10.49
10.49
10.05
10.13
319,336
-0.60(-5.57%)
Sep 04, 2002
10.46
10.79
10.17
10.73
504,617
+0.21(+1.97%)
Sep 03, 2002
11.30
11.41
10.41
10.52
270,401
-0.72(-6.43%)
Aug 30, 2002
11.46
11.62
11.24
11.24
207,905
-0.31(-2.66%)
Aug 29, 2002
11.32
11.57
10.88
11.55
339,569
+0.17(+1.46%)
Aug 28, 2002
11.67
11.67
11.23
11.38
281,233
-0.32(-2.77%)
Aug 27, 2002
11.75
12.15
11.68
11.71
370,045
-0.53(-4.34%)
Aug 26, 2002
12.54
12.72
11.80
12.24
284,398
-0.22(-1.73%)
Aug 23, 2002
13.07
13.07
12.37
12.45
592,655
-0.49(-3.78%)
Aug 22, 2002
12.63
13.16
12.04
12.94
545,260
+0.58(+4.70%)
Aug 21, 2002
11.77
12.44
11.77
12.36
373,079
+0.56(+4.71%)
Aug 20, 2002
11.62
11.91
11.54
11.81
459,766
+0.07(+0.64%)
Aug 16, 2002
11.37
12.20
11.08
11.73
976,261
+0.32(+2.82%)
Aug 15, 2002
11.81
12.00
11.37
11.41
549,362
-0.26(-2.19%)
Aug 14, 2002
11.45
11.76
10.88
11.66
840,233
+0.17(+1.52%)
Aug 13, 2002
12.22
12.53
11.31
11.49
689,188
-0.83(-6.74%)
Aug 12, 2002
13.03
13.03
12.17
12.32
539,573
-0.89(-6.73%)
Aug 07, 2002
13.16
13.63
12.53
13.21
356,159
+0.46(+3.65%)
Aug 06, 2002
12.64
13.45
12.64
12.74
335,195
+0.14(+1.12%)
Aug 05, 2002
13.41
13.42
12.37
12.60
459,797
-0.95(-6.99%)
Aug 02, 2002
13.31
13.70
13.18
13.55
782,510
+0.22(+1.68%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.